Vanguard FTSE 100 UCITS ETF - VUKE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.25	53.44	53.44	53.54	53.16	1,383
February 19, 2026	53.26	53	53	53.28	52.91	5,299
February 18, 2026	52.85	53.34	53.34	53.42	52.85	5,088
February 17, 2026	52.41	52.54	52.54	52.56	52.27	3,852
February 16, 2026	52.4	52.41	52.41	52.54	52.34	1,707
February 13, 2026	52.18	52.2	52.2	52.21	51.88	9,776
February 12, 2026	52.57	52	52	52.61	51.95	11,027
February 11, 2026	52	52.36	52.36	52.53	51.92	1,386
February 10, 2026	51.83	51.73	51.73	51.83	51.64	8,493
February 09, 2026	51.92	51.93	51.93	51.94	51.4	4,195
February 06, 2026	51.4	51.98	51.98	52.02	51.4	7,102
February 05, 2026	52.07	51.56	51.56	52.22	51.43	9,997
February 04, 2026	52.17	52.42	52.42	52.81	52.17	3,966
February 03, 2026	52.23	52.02	52.02	52.4	51.6	8,227
February 02, 2026	51.07	52.04	52.04	52.04	51.07	5,668
January 30, 2026	50.97	51.39	51.39	51.39	50.97	3,090
January 29, 2026	51.22	51.05	51.05	51.62	51.04	5,465
January 28, 2026	51.09	50.99	50.99	51.16	50.83	6,278
January 27, 2026	51.06	51.03	51.03	51.23	50.98	4,644
January 26, 2026	51	50.9	50.9	51.06	50.88	4,734
January 23, 2026	50.81	50.94	50.94	51.01	50.81	7,842
January 22, 2026	51.08	50.78	50.78	51.21	50.76	6,085
January 21, 2026	50.59	50.64	50.64	50.74	50.38	1,854
January 20, 2026	50.79	50.56	50.56	50.81	50.29	5,189
January 19, 2026	51.09	51.19	51.19	51.33	51.07	1,910
January 16, 2026	51.36	51.44	51.44	51.56	51.32	10,952
January 15, 2026	51.21	51.43	51.43	51.43	51.18	2,819
January 14, 2026	51.05	51.07	51.07	51.12	51	10,183
January 13, 2026	50.99	50.97	50.97	51.18	50.74	3,172
January 12, 2026	50.61	50.9	50.9	50.96	50.61	4,289
January 09, 2026	50.54	50.81	50.81	50.85	50.54	980
January 08, 2026	50.19	50.36	50.36	50.43	50.16	2,715
January 07, 2026	50.75	50.41	50.41	50.79	50.36	2,712
January 06, 2026	50.53	50.92	50.92	51	50.53	2,580
January 05, 2026	49.91	50.44	50.44	50.44	49.87	4,562
January 02, 2026	49.75	49.77	49.77	50.09	49.75	17,329
December 30, 2025	49.34	49.52	49.52	49.54	49.32	832
December 29, 2025	49.2	49.27	49.27	49.38	49.15	4,406
December 23, 2025	49.22	49.28	49.28	49.35	49.13	1,012
December 22, 2025	49.02	49.08	49.08	49.13	48.94	2,319
December 19, 2025	48.81	49.23	49.23	49.23	48.8	5,363
December 18, 2025	48.48	48.78	48.78	48.78	48.43	1,428
December 17, 2025	48.56	48.69	48.42	49.01	48.56	52,799
December 16, 2025	48.54	48.31	48.04	48.57	48.08	1,702
December 15, 2025	48.33	48.54	48.28	48.58	48.33	2,173
December 12, 2025	48.57	48.2	48.2	48.65	47.98	6,427
December 11, 2025	48.19	48.46	48.46	48.55	48.19	1,919
December 10, 2025	48.18	48.31	48.31	48.46	48.18	885
December 09, 2025	48.32	48.24	48.24	48.39	48.24	1,669
December 08, 2025	48.35	48.33	48.33	48.39	48.23	6,410
December 05, 2025	48.66	48.43	48.43	48.76	48.43	2,445
December 04, 2025	48.52	48.69	48.69	48.69	48.43	5,782
December 03, 2025	48.24	48.45	48.45	48.53	48.22	1,229
December 02, 2025	48.24	48.22	48.22	48.38	48.21	1,765
December 01, 2025	48.1	48.28	48.28	48.4	48.1	6,309
November 28, 2025	48.35	48.41	48.41	48.44	48.26	1,332
November 27, 2025	48.22	48.27	48.27	48.29	48.1	605
November 26, 2025	47.79	48.24	48.24	48.26	47.6	19,492
November 25, 2025	47.4	47.8	47.8	47.8	47.33	3,732
November 24, 2025	47.46	47.31	47.31	47.55	47.23	2,246

Vanguard FTSE 100 UCITS ETF (VUKE.DE) XETRA